4,575.00
-69(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,580 | 4,644 | 4,644 | 4,644 | 4,567 | 2.27M |
| December 03, 2025 | 4,594 | 4,577 | 4,577 | 4,625 | 4,577 | 2.39M |
| December 02, 2025 | 4,558 | 4,595 | 4,595 | 4,611 | 4,543 | 2.51M |
| December 01, 2025 | 4,612 | 4,525 | 4,525 | 4,613 | 4,525 | 2.67M |
| November 28, 2025 | 4,581 | 4,606 | 4,606 | 4,607 | 4,569 | 1.9M |
| November 27, 2025 | 4,600 | 4,587 | 4,587 | 4,620 | 4,580 | 2.26M |
| November 26, 2025 | 4,522 | 4,571 | 4,571 | 4,579 | 4,514 | 3.12M |
| November 25, 2025 | 4,521 | 4,497 | 4,497 | 4,526 | 4,486 | 2.78M |
| November 21, 2025 | 4,400 | 4,484 | 4,484 | 4,526 | 4,400 | 7.36M |
| November 20, 2025 | 4,480 | 4,450 | 4,450 | 4,523 | 4,445 | 3.01M |
| November 19, 2025 | 4,400 | 4,382 | 4,382 | 4,442 | 4,378 | 3M |
| November 18, 2025 | 4,490 | 4,400 | 4,400 | 4,500 | 4,400 | 3.56M |
| November 17, 2025 | 4,500 | 4,520 | 4,520 | 4,528 | 4,471 | 2.48M |
| November 14, 2025 | 4,477 | 4,529 | 4,529 | 4,540 | 4,440 | 2.71M |
| November 13, 2025 | 4,477 | 4,485 | 4,485 | 4,498 | 4,454 | 2.2M |
| November 12, 2025 | 4,476 | 4,458 | 4,458 | 4,513 | 4,421 | 3.07M |
| November 11, 2025 | 4,450 | 4,437 | 4,437 | 4,456 | 4,426 | 2.2M |
| November 10, 2025 | 4,424 | 4,449 | 4,449 | 4,449 | 4,401 | 2.12M |
| November 07, 2025 | 4,336 | 4,396 | 4,396 | 4,396 | 4,335 | 2.41M |
| November 06, 2025 | 4,403 | 4,335 | 4,335 | 4,405 | 4,335 | 2.75M |
| November 05, 2025 | 4,408 | 4,369 | 4,369 | 4,434 | 4,319 | 3.92M |
| November 04, 2025 | 4,401 | 4,401 | 4,401 | 4,453 | 4,362 | 3.47M |
| October 31, 2025 | 4,422 | 4,433 | 4,433 | 4,450 | 4,391 | 3.16M |
| October 30, 2025 | 4,385 | 4,414 | 4,414 | 4,431 | 4,349 | 3.84M |
| October 29, 2025 | 4,400 | 4,370 | 4,370 | 4,443 | 4,370 | 4.01M |
| October 28, 2025 | 4,442 | 4,398 | 4,398 | 4,471 | 4,398 | 8M |
| October 27, 2025 | 4,600 | 4,652 | 4,652 | 4,652 | 4,580 | 4.69M |
| October 24, 2025 | 4,547 | 4,552 | 4,552 | 4,569 | 4,518 | 2.21M |
| October 23, 2025 | 4,541 | 4,525 | 4,525 | 4,546 | 4,502 | 1.35M |
| October 22, 2025 | 4,500 | 4,566 | 4,566 | 4,586 | 4,493 | 2.66M |
| October 21, 2025 | 4,519 | 4,510 | 4,510 | 4,545 | 4,500 | 2M |
| October 20, 2025 | 4,470 | 4,507 | 4,507 | 4,508 | 4,458 | 2.18M |
| October 17, 2025 | 4,399 | 4,406 | 4,406 | 4,428 | 4,381 | 2.09M |
| October 16, 2025 | 4,438 | 4,454 | 4,454 | 4,454 | 4,404 | 2.46M |
| October 15, 2025 | 4,385 | 4,413 | 4,413 | 4,418 | 4,360 | 2.12M |
| October 14, 2025 | 4,337 | 4,355 | 4,355 | 4,399 | 4,318 | 3.82M |
| October 10, 2025 | 4,503 | 4,422 | 4,422 | 4,507 | 4,418 | 3.19M |
| October 09, 2025 | 4,536 | 4,505 | 4,505 | 4,559 | 4,491 | 3.09M |
| October 08, 2025 | 4,598 | 4,529 | 4,529 | 4,613 | 4,520 | 3.77M |
| October 07, 2025 | 4,505 | 4,565 | 4,565 | 4,580 | 4,471 | 4.07M |
| October 06, 2025 | 4,460 | 4,493 | 4,493 | 4,520 | 4,445 | 5.37M |
| October 03, 2025 | 4,237 | 4,358 | 4,358 | 4,358 | 4,236 | 3.32M |
| October 02, 2025 | 4,223 | 4,239 | 4,239 | 4,259 | 4,185 | 3.57M |
| October 01, 2025 | 4,310 | 4,270 | 4,270 | 4,314 | 4,262 | 3.06M |
| September 30, 2025 | 4,320 | 4,337 | 4,337 | 4,368 | 4,316 | 3.08M |
| September 29, 2025 | 4,410 | 4,338 | 4,338 | 4,420 | 4,338 | 3M |
| September 26, 2025 | 4,420 | 4,423 | 4,423 | 4,450 | 4,386 | 3.23M |
| September 25, 2025 | 4,411 | 4,410 | 4,410 | 4,421 | 4,392 | 2.26M |
| September 24, 2025 | 4,415 | 4,411 | 4,411 | 4,430 | 4,393 | 2.21M |
| September 22, 2025 | 4,359 | 4,441 | 4,441 | 4,454 | 4,353 | 2.48M |
| September 19, 2025 | 4,434 | 4,364 | 4,364 | 4,470 | 4,324 | 7.88M |
| September 18, 2025 | 4,367 | 4,405 | 4,405 | 4,420 | 4,345 | 1.9M |
| September 17, 2025 | 4,412 | 4,367 | 4,367 | 4,414 | 4,364 | 2.6M |
| September 16, 2025 | 4,424 | 4,397 | 4,397 | 4,460 | 4,393 | 2.67M |
| September 12, 2025 | 4,425 | 4,424 | 4,424 | 4,435 | 4,401 | 3.38M |
| September 11, 2025 | 4,377 | 4,405 | 4,405 | 4,417 | 4,365 | 2.29M |
| September 10, 2025 | 4,363 | 4,393 | 4,393 | 4,393 | 4,334 | 2.35M |
| September 09, 2025 | 4,464 | 4,362 | 4,362 | 4,469 | 4,362 | 3.44M |
| September 08, 2025 | 4,430 | 4,477 | 4,477 | 4,477 | 4,425 | 2.42M |
| September 05, 2025 | 4,370 | 4,415 | 4,415 | 4,415 | 4,361 | 2.68M |